LON:0OO9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	35.69	36.79	35.13	36.45	36.45	2.82%	83,454
Jun 1, 2026	36.18	36.27	35.45	35.45	35.45	-2.26%	283,013
May 29, 2026	37.02	37.11	36.27	36.27	36.27	-0.68%	124,982
May 28, 2026	36.90	36.93	36.02	36.52	36.52	-1.59%	140,458
May 27, 2026	37.85	38.13	36.93	37.11	37.11	-2.01%	3,232,846
May 26, 2026	38.60	38.74	37.73	37.87	37.87	-1.41%	31,318
May 25, 2026	38.50	38.54	38.29	38.41	38.41	1.64%	7,396
May 22, 2026	40.07	40.21	38.79	38.84	37.79	-3.09%	191,383
May 21, 2026	40.10	40.46	40.00	40.08	39.00	-0.22%	2,026,679
May 20, 2026	39.39	40.17	39.30	40.17	39.08	1.44%	14,806
May 19, 2026	39.41	39.69	39.22	39.60	38.53	0.99%	10,157
May 18, 2026	38.46	39.33	38.35	39.21	38.15	1.06%	376,006
May 15, 2026	39.01	39.45	38.80	38.80	37.75	-0.69%	227,207
May 14, 2026	38.48	39.07	38.37	39.07	38.01	-1.24%	9,443
May 13, 2026	39.55	39.60	38.17	39.56	38.49	-0.48%	2,273,920
May 12, 2026	39.36	39.75	39.18	39.75	38.68	-0.33%	7,393
May 11, 2026	40.70	40.70	39.88	39.88	38.80	-2.92%	200,449
May 8, 2026	40.58	41.70	40.58	41.08	39.97	0.83%	65,698
May 7, 2026	39.90	40.74	39.72	40.74	39.64	1.82%	40,894
May 6, 2026	39.72	40.37	38.19	40.01	38.93	0.51%	128,703
May 5, 2026	40.57	40.83	39.38	39.81	38.73	-2.25%	119,366
May 4, 2026	41.23	41.35	40.68	40.72	39.62	-0.85%	340,964
Apr 30, 2026	40.94	41.35	40.66	41.07	39.96	0.22%	46,313
Apr 29, 2026	40.73	41.57	40.20	40.98	39.87	0.46%	206,598
Apr 28, 2026	40.37	40.81	40.13	40.79	39.69	1.62%	31,724
Apr 27, 2026	40.12	40.35	40.00	40.14	39.06	-0.40%	12,440
Apr 24, 2026	40.68	40.90	40.12	40.30	39.21	-1.03%	29,848
Apr 23, 2026	42.23	42.38	40.63	40.72	39.62	-3.32%	575,031
Apr 22, 2026	43.23	43.27	42.10	42.12	40.98	-3.62%	620,585
Apr 21, 2026	43.72	44.29	43.42	43.70	42.52	-0.32%	305,075
Apr 20, 2026	44.23	44.33	43.78	43.84	42.66	-1.76%	16,128
Apr 17, 2026	44.30	44.77	43.80	44.62	43.42	0.98%	1,300,732
Apr 16, 2026	44.18	44.47	44.03	44.19	43.00	0.09%	416,758
Apr 15, 2026	44.87	44.95	44.08	44.15	42.96	-1.21%	169,002
Apr 14, 2026	44.87	44.90	44.46	44.69	43.48	0.67%	83,957
Apr 13, 2026	44.25	44.57	43.99	44.39	43.19	-0.68%	126,441
Apr 10, 2026	44.31	45.10	44.21	44.70	43.49	0.59%	508,977
Apr 9, 2026	44.69	44.75	43.95	44.44	43.24	-0.23%	504,499
Apr 8, 2026	44.95	45.16	44.54	44.54	43.34	3.68%	11,311
Apr 7, 2026	43.53	43.87	42.96	42.96	41.80	-1.06%	123,285
Apr 2, 2026	43.42	43.59	42.98	43.42	42.25	-1.21%	1,171,408
Apr 1, 2026	45.33	45.38	43.95	43.95	42.76	-0.83%	14,476
Mar 31, 2026	44.74	44.90	44.13	44.32	43.12	-0.09%	244,045
Mar 30, 2026	43.61	44.39	43.55	44.36	43.16	1.46%	2,467
Mar 27, 2026	44.25	44.30	43.72	43.72	42.54	-0.77%	89,500
Mar 26, 2026	44.24	44.27	43.95	44.06	42.87	-1.01%	12,765
Mar 25, 2026	44.50	44.83	44.38	44.51	43.31	1.16%	263,914
Mar 24, 2026	44.25	44.50	43.97	44.00	42.81	-	75,034
Mar 23, 2026	42.99	44.65	42.38	44.00	42.81	1.15%	16,676
Mar 20, 2026	44.85	44.97	43.46	43.50	42.32	-3.89%	16,743